Options Chain for KLAVIYO INC COM SER A (KVYO) - $16.90 as of 7/3/2026 6:55:40 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.70 | 16.10 | 14.40 | 13.30 | 0.00 | 0.00% | 5.76 | 0 | 506 | 7.99 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 7/2/2026 3:59:51 PM EST |
| 5.00 | 10.60 | 13.70 | 12.15 | 10.35 | 0.00 | 0.00% | 2.43 | 0 | 387 | 4.62 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 7/2/2026 3:59:51 PM EST |
| 7.50 | 8.30 | 11.20 | 9.75 | 9.40 | +2.24 | +31.29% | 1.30 | 10 | 41 | 3.21 | 0.99 | 0.00 | 0.00 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 5.90 | 7.40 | 6.65 | 4.30 | 0.00 | 0.00% | 0.67 | 0 | 20 | 1.33 | 0.93 | 0.02 | -0.01 | 6/25/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 3.80 | 5.10 | 4.45 | 3.60 | 0.00 | 0.00% | 0.36 | 0 | 38 | 1.02 | 0.85 | 0.04 | -0.02 | 6/29/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 2.90 | 3.20 | 3.05 | 3.20 | +0.45 | +16.37% | 0.20 | 6 | 978 | 0.81 | 0.71 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 1.70 | 1.85 | 1.78 | 1.79 | +0.24 | +15.49% | 0.10 | 191 | 2,249 | 0.79 | 0.51 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 20.00 | 0.70 | 1.00 | 0.85 | 0.95 | +0.10 | +11.77% | 0.04 | 1,943 | 946 | 0.74 | 0.32 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 22.50 | 0.45 | 0.55 | 0.50 | 0.55 | +0.11 | +25.00% | 0.02 | 101 | 493 | 0.79 | 0.22 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.10 | +40.00% | 0.01 | 1 | 719 | 0.80 | 0.17 | 0.04 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 27.50 | 0.00 | 0.30 | 0.15 | 0.35 | +0.05 | +16.67% | 0.01 | 1 | 60 | 0.96 | 0.08 | 0.03 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.38 | 0.04 | 0.02 | 0.00 | 6/9/2026 | 7/2/2026 3:59:51 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.02 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 35.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.60 | 0.01 | 0.01 | 0.00 | 6/5/2026 | 7/2/2026 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.05 | 0 | 6 | 2.24 | -0.01 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:51 PM EST |
| 10.00 | 0.05 | 0.30 | 0.18 | 0.17 | -0.10 | -37.04% | 0.02 | 2 | 120 | 0.98 | -0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 12.50 | 0.35 | 0.60 | 0.48 | 0.40 | -0.15 | -27.28% | 0.04 | 34 | 721 | 0.91 | -0.15 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 15.00 | 1.00 | 1.15 | 1.08 | 1.10 | -0.22 | -16.67% | 0.07 | 103 | 548 | 0.82 | -0.29 | 0.07 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 17.50 | 1.30 | 2.35 | 1.83 | 2.30 | -0.30 | -11.54% | 0.10 | 5 | 28 | 0.61 | -0.49 | 0.09 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 20.00 | 3.90 | 4.70 | 4.30 | 4.00 | -1.20 | -23.08% | 0.21 | 8 | 9 | 0.93 | -0.68 | 0.08 | -0.02 | 7/2/2026 | 7/2/2026 3:59:51 PM EST |
| 22.50 | 5.80 | 7.30 | 6.55 | % | 0.29 | 0 | 0 | 1.02 | -0.78 | 0.06 | -0.02 | 7/2/2026 3:59:51 PM EST | |||
| 25.00 | 8.10 | 9.50 | 8.80 | % | 0.35 | 0 | 0 | 1.46 | -0.83 | 0.04 | -0.01 | 7/2/2026 3:59:51 PM EST | |||
| 27.50 | 10.10 | 12.70 | 11.40 | 12.60 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.93 | -0.92 | 0.03 | -0.01 | 5/28/2026 | 7/2/2026 3:59:51 PM EST |
| 30.00 | 12.50 | 14.90 | 13.70 | % | 0.46 | 0 | 0 | 1.96 | -0.96 | 0.02 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 32.50 | 14.90 | 17.60 | 16.25 | % | 0.50 | 0 | 0 | 2.18 | -0.98 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST | |||
| 35.00 | 17.50 | 20.10 | 18.80 | % | 0.54 | 0 | 0 | 2.30 | -0.99 | 0.01 | 0.00 | 7/2/2026 3:59:51 PM EST |